ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

618
032830/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191600,64266143700,96600,96600,96600,96600,22313
20250214,191500,64266143700,96600,96600,96600,96600,0
20250214,191400,64266143700,96600,96600,96600,96600,0
20250214,191300,64266143700,96600,96600,96600,96600,0
20250214,191200,64266143700,96600,96600,96600,96600,0
20250214,191100,64266143700,96600,96600,96600,96600,0
20250214,191000,64266143700,96600,96600,96600,96600,0
20250214,190900,64266143700,96600,96600,96600,96600,0
20250214,190800,64266143700,96600,96600,96600,96600,0
20250214,190700,64266143700,96600,96600,96600,96600,0
20250214,190600,64266143700,96600,96600,96600,96600,0
20250214,190500,64266143700,96600,96600,96600,96600,0
20250214,190400,64266143700,96600,96600,96600,96600,0
20250214,190300,64266143700,96600,96600,96600,96600,0
20250214,190200,64266143700,96600,96600,96600,96600,0
20250214,190100,64266143700,96600,96600,96600,96600,0
20250214,190000,64266143700,96600,96600,96600,96600,0
20250214,185900,64266143700,96600,96600,96600,96600,0
20250214,185800,64266143700,96600,96600,96600,96600,0
20250214,185700,64266143700,96600,96600,96600,96600,0
20250214,185600,64266143700,96600,96600,96600,96600,0
20250214,185500,64266143700,96600,96600,96600,96600,0
20250214,185400,64266143700,96600,96600,96600,96600,0
20250214,185300,64266143700,96600,96600,96600,96600,0
20250214,185200,64266143700,96600,96600,96600,96600,0
20250214,185100,64266143700,96600,96600,96600,96600,0
20250214,185000,64266143700,96600,96600,96600,96600,0
20250214,184900,64266143700,96600,96600,96600,96600,0
20250214,184800,64266143700,96600,96600,96600,96600,0
20250214,184700,64266143700,96600,96600,96600,96600,0
20250214,184600,64266143700,96600,96600,96600,96600,22313
20250214,184500,64266143700,96600,96600,96600,96600,0
20250214,184400,64266143700,96600,96600,96600,96600,0
20250214,184300,64266143700,96600,96600,96600,96600,0
20250214,184200,64266143700,96600,96600,96600,96600,0
20250214,184100,64266143700,96600,96600,96600,96600,0
20250214,184000,64266143700,96600,96600,96600,96600,0
20250214,183900,64266143700,96600,96600,96600,96600,0
20250214,183800,64266143700,96600,96600,96600,96600,0
20250214,183700,64266143700,96600,96600,96600,96600,0
20250214,183600,64266143700,96600,96600,96600,96600,0
20250214,183500,64266143700,96600,96600,96600,96600,0
20250214,183400,64266143700,96600,96600,96600,96600,0
20250214,183300,64266143700,96600,96600,96600,96600,0
20250214,183200,64266143700,96600,96600,96600,96600,0
20250214,183100,64266143700,96600,96600,96600,96600,0
20250214,183000,64266143700,96600,96600,96600,96600,0
20250214,182900,64266143700,96600,96600,96600,96600,0
20250214,182800,64266143700,96600,96600,96600,96600,0
20250214,182700,64266143700,96600,96600,96600,96600,0
20250214,182600,64266143700,96600,96600,96600,96600,0
20250214,182500,64266143700,96600,96600,96600,96600,0
20250214,182400,64266143700,96600,96600,96600,96600,0
20250214,182300,64266143700,96600,96600,96600,96600,0
20250214,182200,64266143700,96600,96600,96600,96600,0
20250214,182100,64266143700,96600,96600,96600,96600,0
20250214,182000,64266143700,96600,96600,96600,96600,0
20250214,181900,64266143700,96600,96600,96600,96600,0
20250214,181800,64266143700,96600,96600,96600,96600,0
20250214,181700,64266143700,96600,96600,96600,96600,0
20250214,181600,64266143700,96600,96600,96600,96600,22313
20250214,181500,64266143700,96600,96600,96600,96600,0
20250214,181400,64266143700,96600,96600,96600,96600,0
20250214,181300,64266143700,96600,96600,96600,96600,0
20250214,181200,64266143700,96600,96600,96600,96600,0
20250214,181100,64266143700,96600,96600,96600,96600,0
20250214,181000,64266143700,96600,96600,96600,96600,0
20250214,180900,64266143700,96600,96600,96600,96600,0
20250214,180800,64266143700,96600,96600,96600,96600,0
20250214,180700,64266143700,96600,96600,96600,96600,0
20250214,180600,64266143700,96600,96600,96600,96600,0
20250214,180500,64266143700,96600,96600,96600,96600,0
20250214,180400,64266143700,96600,96600,96600,96600,0
20250214,180300,64266143700,96600,96600,96600,96600,0
20250214,180200,64266143700,96600,96600,96600,96600,0
20250214,180100,64266143700,96600,96600,96600,96600,0
20250214,180000,64266143700,96600,96600,96600,96600,0
20250214,175900,64266143700,96600,96600,96600,96600,0
20250214,175800,64266143700,96600,96600,96600,96600,0
20250214,175700,64266143700,96600,96600,96600,96600,0
20250214,175600,64266143700,96600,96600,96600,96600,0
20250214,175500,64266143700,96600,96600,96600,96600,0
20250214,175400,64266143700,96600,96600,96600,96600,0
20250214,175300,64266143700,96600,96600,96600,96600,0
20250214,175200,64266143700,96600,96600,96600,96600,0
20250214,175100,64266143700,96600,96600,96600,96600,0
20250214,175000,64266143700,96600,96600,96600,96600,0
20250214,174900,64266143700,96600,96600,96600,96600,0
20250214,174800,64266143700,96600,96600,96600,96600,0
20250214,174700,64266143700,96600,96600,96600,96600,0
20250214,174600,64266143700,96600,96600,96600,96600,22313
20250214,174500,64266143700,96600,96600,96600,96600,0
20250214,174400,64266143700,96600,96600,96600,96600,0
20250214,174300,64266143700,96600,96600,96600,96600,0
20250214,174200,64266143700,96600,96600,96600,96600,0
20250214,174100,64266143700,96600,96600,96600,96600,0
20250214,174000,64266143700,96600,96600,96600,96600,0
20250214,173900,64266143700,96600,96600,96600,96600,0
20250214,173800,64266143700,96600,96600,96600,96600,0
20250214,173700,64266143700,96600,96600,96600,96600,0
20250214,173600,64266143700,96600,96600,96600,96600,0
20250214,173500,64266143700,96600,96600,96600,96600,0
20250214,173400,64266143700,96600,96600,96600,96600,0
20250214,173300,64266143700,96600,96600,96600,96600,0
20250214,173200,64266143700,96600,96600,96600,96600,0
20250214,173100,64266143700,96600,96600,96600,96600,0
20250214,173000,64266143700,96600,96600,96600,96600,0
20250214,172900,64266143700,96600,96600,96600,96600,0
20250214,172800,64266143700,96600,96600,96600,96600,0
20250214,172700,64266143700,96600,96600,96600,96600,0
20250214,172600,64266143700,96600,96600,96600,96600,0
20250214,172500,64266143700,96600,96600,96600,96600,0
20250214,172400,64266143700,96600,96600,96600,96600,0
20250214,172300,64266143700,96600,96600,96600,96600,0
20250214,172200,64266143700,96600,96600,96600,96600,0
20250214,172100,64266143700,96600,96600,96600,96600,0
20250214,172000,64266143700,96600,96600,96600,96600,0
20250214,171900,64266143700,96600,96600,96600,96600,0
20250214,171800,64266143700,96600,96600,96600,96600,0
20250214,171700,64266143700,96600,96600,96600,96600,0
20250214,171600,64266143700,96600,96600,96600,96600,22313
20250214,171500,64266143700,96600,96600,96600,96600,0
20250214,171400,64266143700,96600,96600,96600,96600,0
20250214,171300,64266143700,96600,96600,96600,96600,0
20250214,171200,64266143700,96600,96600,96600,96600,0
20250214,171100,64266143700,96600,96600,96600,96600,0
20250214,171000,64266143700,96600,96600,96600,96600,0
20250214,170900,64266143700,96600,96600,96600,96600,0
20250214,170800,64266143700,96600,96600,96600,96600,0
20250214,170700,64266143700,96600,96600,96600,96600,0
20250214,170600,64266143700,96600,96600,96600,96600,0
20250214,170500,64266143700,96600,96600,96600,96600,0
20250214,170400,64266143700,96600,96600,96600,96600,0
20250214,170300,64266143700,96600,96600,96600,96600,0
20250214,170200,64266143700,96600,96600,96600,96600,0
20250214,170100,64266143700,96600,96600,96600,96600,0
20250214,170000,64266143700,96600,96600,96600,96600,0
20250214,165900,64266143700,96600,96600,96600,96600,0
20250214,165800,64266143700,96600,96600,96600,96600,0
20250214,165700,64266143700,96600,96600,96600,96600,0
20250214,165600,64266143700,96600,96600,96600,96600,0
20250214,165500,64266143700,96600,96600,96600,96600,0
20250214,165400,64266143700,96600,96600,96600,96600,0
20250214,165300,64266143700,96600,96600,96600,96600,0
20250214,165200,64266143700,96600,96600,96600,96600,0
20250214,165100,64266143700,96600,96600,96600,96600,0
20250214,165000,64266143700,96600,96600,96600,96600,0
20250214,164900,64266143700,96600,96600,96600,96600,0
20250214,164800,64266143700,96600,96600,96600,96600,0
20250214,164700,64266143700,96600,96600,96600,96600,0
20250214,164600,64266143700,96600,96600,96600,96600,22313
20250214,164500,64266143700,96600,96600,96600,96600,0
20250214,164400,64266143700,96600,96600,96600,96600,0
20250214,164300,64266143700,96600,96600,96600,96600,0
20250214,164200,64266143700,96600,96600,96600,96600,0
20250214,164100,64266143700,96600,96600,96600,96600,0
20250214,164000,64266143700,96600,96600,96600,96600,0
20250214,163900,64266143700,96600,96600,96600,96600,0
20250214,163800,64266143700,96600,96600,96600,96600,0
20250214,163700,64266143700,96600,96600,96600,96600,0
20250214,163600,64266143700,96600,96600,96600,96600,0
20250214,163500,64266143700,96600,96600,96600,96600,0
20250214,163400,64266143700,96600,96600,96600,96600,0
20250214,163300,64266143700,96600,96600,96600,96600,0
20250214,163200,64266143700,96600,96600,96600,96600,0
20250214,163100,64266143700,96600,96600,96600,96600,0
20250214,163000,64266143700,96600,96600,96600,96600,0
20250214,162900,64266143700,96600,96600,96600,96600,0
20250214,162800,64266143700,96600,96600,96600,96600,0
20250214,162700,64266143700,96600,96600,96600,96600,0
20250214,162600,64266143700,96600,96600,96600,96600,0
20250214,162500,64266143700,96600,96600,96600,96600,0
20250214,162400,64266143700,96600,96600,96600,96600,0
20250214,162300,64266143700,96600,96600,96600,96600,0
20250214,162200,64266143700,96600,96600,96600,96600,0
20250214,162100,64266143700,96600,96600,96600,96600,0
20250214,162000,64266143700,96600,96600,96600,96600,0
20250214,161900,64266143700,96600,96600,96600,96600,0
20250214,161800,64266143700,96600,96600,96600,96600,0
20250214,161700,64266143700,96600,96600,96600,96600,0
20250214,161600,64266143700,96600,96600,96600,96600,22313
20250214,161500,64266143700,96600,96600,96600,96600,0
20250214,161400,64266143700,96600,96600,96600,96600,0
20250214,161300,64266143700,96600,96600,96600,96600,0
20250214,161200,64266143700,96600,96600,96600,96600,0
20250214,161100,64266143700,96600,96600,96600,96600,0
20250214,161000,64266143700,96600,96600,96600,96600,0
20250214,160900,64266143700,96600,96600,96600,96600,0
20250214,160800,64266143700,96600,96600,96600,96600,0
20250214,160700,64266143700,96600,96600,96600,96600,0
20250214,160600,64266143700,96600,96600,96600,96600,0
20250214,160500,64266143700,96600,96600,96600,96600,0
20250214,160400,64266143700,96600,96600,96600,96600,0
20250214,160300,64266143700,96600,96600,96600,96600,0
20250214,160200,64266143700,96600,96600,96600,96600,0
20250214,160100,64266143700,96600,96600,96600,96600,0
20250214,160000,64266143700,96600,96600,96600,96600,0
20250214,155900,64266143700,96600,96600,96600,96600,0
20250214,155800,64266143700,96600,96600,96600,96600,0
20250214,155700,64266143700,96600,96600,96600,96600,0
20250214,155600,64266143700,96600,96600,96600,96600,0
20250214,155500,64266143700,96600,96600,96600,96600,0
20250214,155400,64266143700,96600,96600,96600,96600,0
20250214,155300,64266143700,96600,96600,96600,96600,0
20250214,155200,64266143700,96600,96600,96600,96600,0
20250214,155100,64266143700,96600,96600,96600,96600,0
20250214,155000,64266143700,96600,96600,96600,96600,0
20250214,154900,64266143700,96600,96600,96600,96600,0
20250214,154800,64266143700,96600,96600,96600,96600,0
20250214,154700,64266143700,96600,96600,96600,96600,0
20250214,154600,64266143700,96600,96600,96600,96600,22313
20250214,154500,64266143700,96600,96600,96600,96600,0
20250214,154400,64266143700,96600,96600,96600,96600,0
20250214,154300,64266143700,96600,96600,96600,96600,0
20250214,154200,64266143700,96600,96600,96600,96600,0
20250214,154100,64266143700,96600,96600,96600,96600,0
20250214,154000,64266143700,96600,96600,96600,96600,0
20250214,153900,64266143700,96600,96600,96600,96600,0
20250214,153800,64266143700,96600,96600,96600,96600,0
20250214,153700,64266143700,96600,96600,96600,96600,0
20250214,153600,64266143700,96600,96600,96600,96600,0
20250214,153500,64266143700,96600,96600,96600,96600,0
20250214,153400,64266143700,96600,96600,96600,96600,0
20250214,153300,64266143700,96600,96600,96600,96600,0
20250214,153200,64266143700,96600,96600,96600,96600,0
20250214,153100,64266143700,96600,96600,96600,96600,0
20250214,153000,64266143700,96600,96600,96600,96600,22313
20250214,152900,62110707900,96400,96400,96400,96400,0
20250214,152800,62110707900,96400,96400,96400,96400,0
20250214,152700,62110707900,96400,96400,96400,96400,0
20250214,152600,62110707900,96400,96400,96400,96400,0
20250214,152500,62110707900,96400,96400,96400,96400,0
20250214,152400,62110707900,96400,96400,96400,96400,0
20250214,152300,62110707900,96400,96400,96400,96400,0
20250214,152200,62110707900,96400,96400,96400,96400,0
20250214,152100,62110707900,96400,96400,96400,96400,0
20250214,152000,62110707900,96400,96400,96400,96400,0
20250214,151900,62110707900,96400,96600,96600,96400,734
20250214,151800,62039846300,96600,96700,96700,96500,1148
20250214,151700,61928921400,96600,96700,96800,96600,1726
20250214,151600,61762026400,96600,96700,96800,96600,1903
20250214,151500,61578018100,96600,96400,96700,96400,2320
20250214,151400,61354201000,96400,96700,96700,96400,2477
20250214,151300,61115120500,96600,96500,96700,96500,1216
20250214,151200,60997640800,96500,96700,96700,96500,1287
20250214,151100,60873317700,96600,96800,96800,96600,1324
20250214,151000,60745295400,96800,96700,96800,96700,2544
20250214,150900,60499123700,96700,96800,96800,96700,1479
20250214,150800,60355998800,96800,96800,96800,96700,852
20250214,150700,60273530400,96800,96800,96800,96700,2039
20250214,150600,60076231200,96800,96700,96800,96600,946
20250214,150500,59984713200,96600,96700,96800,96600,3535
20250214,150400,59642902000,96700,96600,96800,96500,1983
20250214,150300,59451110600,96500,96500,96600,96500,1506
20250214,150200,59305644900,96600,96500,96600,96500,565
20250214,150100,59251073300,96500,96500,96600,96500,1054
20250214,150000,59149266800,96500,96600,96700,96500,2004
20250214,145900,58955575500,96700,96600,96700,96500,1252
20250214,145800,58834564400,96600,96800,96800,96400,3476
20250214,145700,58498537700,96800,96800,96800,96700,1159
20250214,145600,58386352100,96800,96800,96800,96700,965
20250214,145500,58292946400,96800,96700,96800,96700,966
20250214,145400,58199445800,96800,96800,96900,96600,2203
20250214,145300,57986211200,96900,96900,96900,96800,1149
20250214,145200,57874882200,96900,96700,96900,96600,1241
20250214,145100,57754826700,96700,96500,96700,96500,1354
20250214,145000,57623922400,96600,96500,96700,96400,1965
20250214,144900,57434131600,96500,96500,96500,96400,820
20250214,144800,57355010300,96500,96500,96500,96400,433
20250214,144700,57313230400,96600,96400,96600,96200,1630
20250214,144600,57156006400,96400,96300,96500,96100,2091
20250214,144500,56954766200,96300,96600,96600,96200,4625
20250214,144400,56509498500,96600,96500,96600,96500,654
20250214,144300,56446328500,96600,96600,96600,96500,803
20250214,144200,56368775700,96600,96500,96600,96400,795
20250214,144100,56292000700,96500,96500,96500,96400,838
20250214,144000,56211140900,96400,96400,96500,96400,731
20250214,143900,56140610200,96400,96600,96600,96400,1181
20250214,143800,56026642600,96500,96500,96700,96500,923
20250214,143700,55937486400,96500,96600,96600,96500,742
20250214,143600,55865819100,96600,96700,96700,96500,790
20250214,143500,55789512100,96600,96600,96700,96400,509
20250214,143400,55740348100,96600,96700,96700,96400,862
20250214,143300,55657089900,96600,96400,96700,96300,1454
20250214,143200,55516754500,96400,96500,96700,95900,13716
20250214,143100,54199092100,96500,96600,96700,96500,942
20250214,143000,54108078100,96600,96600,96600,96400,422
20250214,142900,54067319800,96600,96500,96700,96400,1285
20250214,142800,53943227800,96600,96600,96600,96500,727
20250214,142700,53873007100,96600,96600,96600,96500,770
20250214,142600,53798639800,96500,96400,96600,96400,1034
20250214,142500,53698804800,96500,96800,96800,96400,2069
20250214,142400,53498776300,96700,96700,96800,96700,834
20250214,142300,53418068000,96700,96600,96700,96500,1410
20250214,142200,53281758000,96600,96600,96600,96500,831
20250214,142100,53201487400,96600,96500,96600,96500,1161
20250214,142000,53089346400,96600,96600,96600,96500,693
20250214,141900,53022422800,96600,96500,96600,96400,528
20250214,141800,52971467500,96500,96600,96600,96400,1141
20250214,141700,52861376100,96600,96500,96600,96400,1033
20250214,141600,52761651600,96500,96500,96500,96400,674
20250214,141500,52696621400,96500,96500,96500,96400,807
20250214,141400,52618755500,96500,96500,96500,96400,680
20250214,141300,52553143100,96500,96500,96500,96400,921
20250214,141200,52464307600,96500,96400,96500,96400,548
20250214,141100,52411437600,96400,96500,96600,96400,888
20250214,141000,52325716300,96500,96400,96600,96400,418
20250214,140900,52285367500,96500,96500,96600,96300,1025
20250214,140800,52186443200,96500,96500,96600,96400,670
20250214,140700,52121777600,96500,96500,96600,96400,742
20250214,140600,52050167500,96600,96500,96600,96400,675
20250214,140500,51985041400,96400,96400,96700,96400,796
20250214,140400,51908205300,96500,96600,96600,96400,797
20250214,140300,51831274100,96500,96700,96700,96500,854
20250214,140200,51748754800,96700,96600,96700,96500,772
20250214,140100,51674114800,96600,96500,96600,96500,784
20250214,140000,51598387200,96500,96700,96700,96500,572
20250214,135900,51543139100,96600,96500,96700,96500,1076
20250214,135800,51439189300,96600,96700,96700,96500,673
20250214,135700,51374196700,96700,96500,96700,96500,612
20250214,135600,51315072700,96600,96500,96600,96400,741
20250214,135500,51243516800,96500,96500,96500,96400,715
20250214,135400,51174542200,96500,96500,96500,96400,874
20250214,135300,51090256500,96500,96400,96500,96400,503
20250214,135200,51041722400,96400,96500,96500,96300,1193
20250214,135100,50926693800,96500,96500,96500,96300,986
20250214,135000,50831622200,96500,96500,96600,96400,550
20250214,134900,50778558300,96500,96500,96600,96400,786
20250214,134800,50702701500,96500,96300,96500,96300,560
20250214,134700,50648702500,96400,96500,96600,96300,1062
20250214,134600,50546295300,96500,96500,96600,96400,684
20250214,134500,50480286000,96500,96500,96600,96400,1114
20250214,134400,50372757300,96600,96600,96700,96500,549
20250214,134300,50319729000,96600,96500,96700,96500,640
20250214,134200,50257853800,96500,96500,96600,96500,489
20250214,134100,50210627400,96600,96600,96600,96500,600
20250214,134000,50152685800,96500,96600,96600,96500,558
20250214,133900,50098800300,96600,96500,96600,96500,581
20250214,133800,50042686500,96600,96600,96700,96600,561
20250214,133700,49988469600,96600,96500,96700,96500,500
20250214,133600,49940151000,96500,96600,96600,96500,667
20250214,133500,49875729000,96600,96700,96800,96400,1982
20250214,133400,49684166500,96700,96500,96700,96500,1263
20250214,133300,49562175000,96600,96600,96700,96500,1952
20250214,133200,49373587400,96600,96500,96600,96500,729
20250214,133100,49303204300,96400,96500,96500,96400,573
20250214,133000,49247922700,96400,96500,96500,96400,701
20250214,132900,49180295400,96500,96400,96500,96300,547
20250214,132800,49127525000,96500,96300,96500,96300,772
20250214,132700,49053138300,96300,96600,96700,95800,6179
20250214,132600,48459162500,96600,96600,96700,96600,978
20250214,132500,48364645400,96700,96700,96800,96600,453
20250214,132400,48320845300,96700,96600,96700,96500,362
20250214,132300,48285850200,96500,96500,96600,96400,1150
20250214,132200,48174902600,96400,96900,96900,96400,2753
20250214,132100,47908740100,96800,96900,96900,96800,403
20250214,132000,47869701100,96900,96700,96900,96600,2910
20250214,131900,47588232900,96700,96600,96700,96500,347
20250214,131800,47554713900,96600,96500,96600,96500,591
20250214,131700,47497644300,96500,96500,96600,96500,798
20250214,131600,47420580000,96600,96700,96700,96500,791
20250214,131500,47344187900,96600,97000,97000,96500,1394
20250214,131400,47209281300,96900,97000,97000,96900,1155
20250214,131300,47097284100,97000,97300,97400,96900,5005
20250214,131200,46610670400,97400,97400,97400,97300,1046
20250214,131100,46508809800,97400,97400,97400,97300,1457
20250214,131000,46366905500,97400,97300,97400,97200,2152
20250214,130900,46157463400,97200,97100,97300,97000,3742
20250214,130800,45793933500,97000,96800,97100,96700,5089
20250214,130700,45300454400,96800,96700,96800,96700,923
20250214,130600,45211120600,96800,96700,96800,96700,859
20250214,130500,45127982000,96800,96800,96800,96700,676
20250214,130400,45062551500,96800,96700,96800,96600,1086
20250214,130300,44957523300,96700,96600,96700,96500,946
20250214,130200,44866130500,96600,96600,96700,96500,993
20250214,130100,44770219100,96700,96500,96700,96500,1203
20250214,130000,44654032400,96600,96600,96700,96500,1309
20250214,125900,44527594400,96600,96500,96600,96400,955
20250214,125800,44435402900,96500,96400,96500,96300,1317
20250214,125700,44308397000,96400,96300,96400,96300,1103
20250214,125600,44202134300,96300,96500,96500,96300,1548
20250214,125500,44052919500,96500,96500,96600,96400,717
20250214,125400,43983746900,96500,96400,96500,96400,1828
20250214,125300,43807452300,96400,96400,96400,96300,247
20250214,125200,43783652300,96300,96200,96400,96100,2558
20250214,125100,43537411800,96200,96100,96200,96100,661
20250214,125000,43473846500,96100,96200,96200,96100,1390
20250214,124900,43340229500,96100,96400,96500,96100,2000
20250214,124800,43147630800,96400,96500,96500,96400,883
20250214,124700,43062478200,96500,96500,96600,96400,993
20250214,124600,42966668600,96500,96600,96600,96500,376
20250214,124500,42930362600,96600,96600,96600,96500,417
20250214,124400,42890089900,96600,96500,96600,96500,477
20250214,124300,42844033000,96500,96500,96600,96500,352
20250214,124200,42810053300,96500,96700,96700,96500,532
20250214,124100,42758658700,96700,96700,96700,96600,542
20250214,124000,42706262600,96700,96700,96700,96600,244
20250214,123900,42682675300,96600,96800,96800,96600,1012
20250214,123800,42584806900,96800,96600,96800,96600,1803
20250214,123700,42410453700,96600,96600,96700,96600,308
20250214,123600,42380678200,96600,96700,96700,96600,372
20250214,123500,42344716100,96700,96700,96700,96600,478
20250214,123400,42298507400,96700,96700,96700,96600,493
20250214,123300,42250857700,96700,96700,96700,96600,451
20250214,123200,42207271000,96700,96600,96700,96600,487
20250214,123100,42160183300,96700,96700,96700,96600,674
20250214,123000,42095053300,96600,96700,96700,96600,355
20250214,122900,42060736300,96700,96700,96700,96600,384
20250214,122800,42023612800,96600,96600,96700,96600,402
20250214,122700,41984752200,96600,96500,96700,96500,1012
20250214,122600,41886993200,96500,96500,96600,96500,394
20250214,122500,41848953900,96600,96700,96700,96500,1364
20250214,122400,41717159700,96600,96800,96800,96600,1064
20250214,122300,41614289800,96800,96800,96800,96700,196
20250214,122200,41595322400,96800,96700,96800,96700,563
20250214,122100,41540836900,96700,96800,96800,96700,407
20250214,122000,41501464000,96800,96800,96800,96700,415
20250214,121900,41461307500,96700,96700,96800,96700,495
20250214,121800,41413404200,96800,96700,96800,96700,664
20250214,121700,41349172300,96700,96800,96800,96700,388
20250214,121600,41311637900,96800,96800,96800,96700,482
20250214,121500,41264985300,96800,96800,96800,96700,440
20250214,121400,41222418300,96700,96800,96800,96700,462
20250214,121300,41177721000,96800,96700,96800,96700,421
20250214,121200,41136976800,96700,96800,96800,96700,1325
20250214,121100,41008779500,96800,96900,97000,96700,816
20250214,121000,40929779100,96900,97100,97100,96900,1000
20250214,120900,40832797200,97000,97100,97200,97000,2315
20250214,120800,40608006800,97200,97200,97200,97100,450
20250214,120700,40564280600,97200,97200,97200,97100,179
20250214,120600,40546886000,97200,97100,97200,97100,1064
20250214,120500,40443478500,97200,97300,97300,97100,276
20250214,120400,40416638000,97100,97200,97300,97100,548
20250214,120300,40363357900,97300,97300,97400,97200,711
20250214,120200,40294201500,97300,97500,97500,97200,3648
20250214,120100,39938949800,97500,97500,97500,97400,546
20250214,120000,39885742200,97500,97500,97500,97400,490
20250214,115900,39837972700,97400,97500,97500,97400,547
20250214,115800,39784648100,97500,97500,97500,97400,561
20250214,115700,39729962500,97500,97300,97500,97300,740
20250214,115600,39657850000,97300,97400,97400,97300,1760
20250214,115500,39486438600,97400,97200,97400,97200,2492
20250214,115400,39243958100,97300,97100,97300,97100,670
20250214,115300,39178806800,97200,97100,97200,97100,1333
20250214,115200,39049253400,97200,97200,97200,97100,289
20250214,115100,39021169100,97200,97100,97200,97000,1013
20250214,115000,38922796600,97200,97100,97200,97100,628
20250214,114900,38861762700,97100,97100,97200,97100,195
20250214,114800,38842813200,97200,97200,97200,97100,491
20250214,114700,38795100000,97200,97100,97200,97100,544
20250214,114600,38742265300,97000,97100,97100,97000,620
20250214,114500,38682080200,97100,97000,97100,96900,713
20250214,114400,38612909400,97000,96900,97000,96800,634
20250214,114300,38551455800,96900,96900,97000,96800,873
20250214,114200,38466875100,96900,96900,96900,96800,323
20250214,114100,38435579900,96800,96900,96900,96800,158
20250214,114000,38420273900,96900,97100,97100,96800,2420
20250214,113900,38185555100,97100,97100,97200,97000,1941
20250214,113800,37996989300,97100,97100,97100,97000,307
20250214,113700,37967185700,97000,97100,97100,97000,942
20250214,113600,37875752500,97100,97100,97100,97000,457
20250214,113500,37831392400,97100,97100,97100,97000,304
20250214,113400,37801889300,97100,97100,97100,97000,679
20250214,113300,37735970400,97100,97000,97100,96900,1535
20250214,113200,37587060800,96900,96900,97000,96800,727
20250214,113100,37516625600,96800,96900,96900,96800,280
20250214,113000,37489508400,96900,96700,96900,96700,1083
20250214,112900,37384610500,96800,96800,96800,96700,246
20250214,112800,37360805900,96800,96800,96800,96600,920
20250214,112700,37271811700,96700,97100,97100,96700,4204
20250214,112600,36864560600,97100,97300,97300,97000,4716
20250214,112500,36406542400,97300,97200,97300,97200,426
20250214,112400,36365112200,97300,97300,97300,97200,821
20250214,112300,36285256000,97200,97300,97300,97200,322
20250214,112200,36253932600,97300,97200,97300,97100,1418
20250214,112100,36116071800,97200,97200,97200,97100,669
20250214,112000,36051059500,97200,97200,97200,97100,692
20250214,111900,35983823100,97200,97200,97200,97100,532
20250214,111800,35932122400,97100,97100,97200,97000,701
20250214,111700,35864017000,97100,97000,97100,97000,2235
20250214,111600,35647105400,97000,96900,97000,96800,1047
20250214,111500,35545644200,96800,96900,96900,96800,819
20250214,111400,35466323500,96900,96700,97000,96700,5581
20250214,111300,34925817100,96700,96500,96900,96400,4479
20250214,111200,34492840900,96500,96500,96600,96400,701
20250214,111100,34425196200,96500,96500,96500,96400,836
20250214,111000,34344535900,96500,96400,96500,96300,506
20250214,110900,34295729000,96500,96300,96500,96300,473
20250214,110800,34250116900,96500,96400,96800,96300,3441
20250214,110700,33917915800,96300,96500,96500,96300,1539
20250214,110600,33769625300,96500,96400,96500,96400,432
20250214,110500,33727946600,96500,96700,96700,96400,1353
20250214,110400,33597351100,96700,96800,96800,96600,889
20250214,110300,33511399200,96700,96700,96800,96600,790
20250214,110200,33434978200,96800,96700,96900,96700,753
20250214,110100,33362089000,96700,96700,96900,96700,1052
20250214,110000,33260265400,96700,97100,97100,96700,2269
20250214,105900,33040474800,97100,97000,97100,96900,1120
20250214,105800,32931815800,97000,96800,97000,96800,798
20250214,105700,32854504100,96800,96900,96900,96800,635
20250214,105600,32792990000,96900,96900,96900,96800,733
20250214,105500,32721987900,96900,96800,96900,96700,761
20250214,105400,32648277000,96800,96800,96900,96700,614
20250214,105300,32588829100,96800,96800,96900,96700,637
20250214,105200,32527143400,96900,96900,96900,96700,1196
20250214,105100,32411339300,96700,97100,97200,96700,2636
20250214,105000,32155887900,97200,97200,97200,97100,1209
20250214,104900,32038443300,97100,97200,97200,97100,543
20250214,104800,31985674500,97200,97200,97300,97000,1169
20250214,104700,31872102000,97300,97500,97500,97000,3640
20250214,104600,31518042600,97400,97600,97700,97400,3125
20250214,104500,31213091600,97600,97300,97600,97200,6382
20250214,104400,30591211500,97300,97000,97300,96900,8613
20250214,104300,29755092100,96900,96900,97000,96900,2696
20250214,104200,29493629000,97000,96900,97000,96800,2517
20250214,104100,29249813200,96800,96700,96900,96700,2877
20250214,104000,28971411200,96700,96700,96700,96600,429
20250214,103900,28929948900,96700,96700,96700,96600,770
20250214,103800,28855515300,96600,96800,96800,96600,815
20250214,103700,28776693700,96700,96800,96800,96700,772
20250214,103600,28701999800,96800,96700,96800,96700,543
20250214,103500,28649447300,96800,96800,96800,96700,386
20250214,103400,28612091300,96800,96800,96900,96700,3328
20250214,103300,28289767400,96800,96800,96800,96600,1904
20250214,103200,28105543000,96800,96700,96800,96600,2514
20250214,103100,27862411700,96700,96600,96700,96600,918
20250214,103000,27773685600,96600,96500,96700,96500,2712
20250214,102900,27511629800,96500,96400,96600,96300,2551
20250214,102800,27265530200,96400,96300,96400,96200,739
20250214,102700,27194358400,96300,96300,96300,96100,719
20250214,102600,27125135000,96300,96300,96300,96100,1789
20250214,102500,26952975200,96300,96300,96300,96100,904
20250214,102400,26865995800,96300,96100,96300,96100,794
20250214,102300,26789629100,96100,96100,96300,96000,2235
20250214,102200,26574800000,96100,95900,96100,95900,421
20250214,102100,26534397800,96000,96000,96000,95900,484
20250214,102000,26487943900,95900,96000,96100,95900,1344
20250214,101900,26358961900,96100,96100,96100,96000,734
20250214,101800,26288443000,96100,96100,96100,96000,912
20250214,101700,26200843700,96000,96000,96100,95900,1363
20250214,101600,26069981100,96000,95900,96100,95800,986
20250214,101500,25975341100,95800,95900,96000,95600,1271
20250214,101400,25853482100,95900,96000,96000,95700,2470
20250214,101300,25616788300,96000,95900,96000,95700,1582
20250214,101200,25465129900,95800,96000,96000,95800,1046
20250214,101100,25364843300,96000,96500,96500,95900,3302
20250214,101000,25047030900,96500,96400,96600,96400,1356
20250214,100900,24916213200,96500,96700,96700,96400,1740
20250214,100800,24748297700,96700,96800,96800,96500,2273
20250214,100700,24528632600,96800,96700,96800,96600,2748
20250214,100600,24262873900,96700,96600,96700,96500,1857
20250214,100500,24083429600,96500,96500,96600,96300,1794
20250214,100400,23910347800,96400,96300,96500,96100,1751
20250214,100300,23741765600,96300,95800,96300,95600,4264
20250214,100200,23332427400,95800,96000,96000,95600,1442
20250214,100100,23194330000,96000,96500,96700,95900,4032
20250214,100000,22805944400,96600,97000,97000,96600,2517
20250214,095900,22562516200,97000,97000,97000,96800,2672
20250214,095800,22303569400,97000,96900,97000,96800,4201
20250214,095700,21896397500,96900,96800,96900,96700,3114
20250214,095600,21594769300,96800,96800,96900,96600,2235
20250214,095500,21378477100,96800,96700,96800,96500,3751
20250214,095400,21015925300,96600,96500,96800,96500,2259
20250214,095300,20797567400,96500,96400,96600,96300,3870
20250214,095200,20424179600,96400,95900,96600,95800,32225
20250214,095100,17327976000,95900,95900,96000,95800,3645
20250214,095000,16978445400,95800,95800,95900,95800,481
20250214,094900,16932352400,95800,95900,95900,95700,2204
20250214,094800,16721156900,95900,95800,95900,95800,2733
20250214,094700,16459238300,95800,95700,95800,95500,1446
20250214,094600,16320891900,95700,95700,95900,95600,2007
20250214,094500,16128780800,95700,95800,95800,95700,1682
20250214,094400,15967660000,95900,95500,95900,95500,3675
20250214,094300,15615801600,95600,95700,95800,95400,1623
20250214,094200,15460560700,95800,95500,95800,95400,1597
20250214,094100,15307840700,95500,95300,95600,95300,1556
20250214,094000,15159241300,95400,95500,95600,95200,3564
20250214,093900,14819106500,95400,95400,95500,95400,1832
20250214,093800,14644266700,95400,95800,95900,95300,2005
20250214,093700,14452790300,95800,95900,96000,95700,1771
20250214,093600,14283087300,96000,95700,96000,95600,12659
20250214,093500,13069809400,95700,95300,95700,95200,3943
20250214,093400,12693312000,95300,95100,95300,95000,1806
20250214,093300,12521317000,95200,95200,95200,94900,696
20250214,093200,12455133800,95100,94900,95200,94800,2284
20250214,093100,12238108800,94900,95000,95000,94800,925
20250214,093000,12150311000,95000,95300,95400,94900,1883
20250214,092900,11971160700,95300,95200,95300,95000,1424
20250214,092800,11835538100,95200,95200,95200,95000,1310
20250214,092700,11710885200,95200,95000,95200,94900,2102
20250214,092600,11511128600,95000,95400,95400,94800,2036
20250214,092500,11317510500,95400,95500,95500,95000,2486
20250214,092400,11080512200,95500,95700,95700,95300,2176
20250214,092300,10872557900,95600,95600,95700,95500,1348
20250214,092200,10743619400,95600,95800,95800,95500,2708
20250214,092100,10484591200,95800,95400,95800,95400,7128
20250214,092000,9803181200,95400,95300,95500,95100,3982
20250214,091900,9423499200,95200,95200,95300,95100,1066
20250214,091800,9322014600,95100,95100,95200,95000,1715
20250214,091700,9158937800,95100,95200,95600,95000,11813
20250214,091600,8032251900,95200,94700,95200,94600,8846
20250214,091500,7191316900,94600,95000,95000,94600,2898
20250214,091400,6916434600,95000,94800,95000,94800,2709
20250214,091300,6659492600,94800,94700,95000,94500,5317
20250214,091200,6155386400,94700,94800,94800,94500,627
20250214,091100,6096046100,94800,94300,94900,94300,2247
20250214,091000,5883664000,94300,94200,94400,94100,1384
20250214,090900,5753213800,94300,94300,94400,94100,2106
20250214,090800,5554610000,94200,94300,94500,94200,1673
20250214,090700,5396745500,94300,94700,94800,94300,1831
20250214,090600,5223662200,94500,95200,95300,94500,4078
20250214,090500,4836122700,95200,94900,95400,94700,6822
20250214,090400,4187489500,94900,94300,95000,94200,5895
20250214,090300,3629244800,94200,93500,94300,93500,8966
20250214,090200,2787154000,93700,93500,93800,93200,8976
20250214,090100,1946568100,93300,92300,93700,92200,7156
20250214,090000,1279232600,92300,91900,93500,91500,13837
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191600 64266143700 96600 96600 96600 96600 22313
3 20250214 191500 64266143700 96600 96600 96600 96600 0
4 20250214 191400 64266143700 96600 96600 96600 96600 0
5 20250214 191300 64266143700 96600 96600 96600 96600 0
6 20250214 191200 64266143700 96600 96600 96600 96600 0
7 20250214 191100 64266143700 96600 96600 96600 96600 0
8 20250214 191000 64266143700 96600 96600 96600 96600 0
9 20250214 190900 64266143700 96600 96600 96600 96600 0
10 20250214 190800 64266143700 96600 96600 96600 96600 0
11 20250214 190700 64266143700 96600 96600 96600 96600 0
12 20250214 190600 64266143700 96600 96600 96600 96600 0
13 20250214 190500 64266143700 96600 96600 96600 96600 0
14 20250214 190400 64266143700 96600 96600 96600 96600 0
15 20250214 190300 64266143700 96600 96600 96600 96600 0
16 20250214 190200 64266143700 96600 96600 96600 96600 0
17 20250214 190100 64266143700 96600 96600 96600 96600 0
18 20250214 190000 64266143700 96600 96600 96600 96600 0
19 20250214 185900 64266143700 96600 96600 96600 96600 0
20 20250214 185800 64266143700 96600 96600 96600 96600 0
21 20250214 185700 64266143700 96600 96600 96600 96600 0
22 20250214 185600 64266143700 96600 96600 96600 96600 0
23 20250214 185500 64266143700 96600 96600 96600 96600 0
24 20250214 185400 64266143700 96600 96600 96600 96600 0
25 20250214 185300 64266143700 96600 96600 96600 96600 0
26 20250214 185200 64266143700 96600 96600 96600 96600 0
27 20250214 185100 64266143700 96600 96600 96600 96600 0
28 20250214 185000 64266143700 96600 96600 96600 96600 0
29 20250214 184900 64266143700 96600 96600 96600 96600 0
30 20250214 184800 64266143700 96600 96600 96600 96600 0
31 20250214 184700 64266143700 96600 96600 96600 96600 0
32 20250214 184600 64266143700 96600 96600 96600 96600 22313
33 20250214 184500 64266143700 96600 96600 96600 96600 0
34 20250214 184400 64266143700 96600 96600 96600 96600 0
35 20250214 184300 64266143700 96600 96600 96600 96600 0
36 20250214 184200 64266143700 96600 96600 96600 96600 0
37 20250214 184100 64266143700 96600 96600 96600 96600 0
38 20250214 184000 64266143700 96600 96600 96600 96600 0
39 20250214 183900 64266143700 96600 96600 96600 96600 0
40 20250214 183800 64266143700 96600 96600 96600 96600 0
41 20250214 183700 64266143700 96600 96600 96600 96600 0
42 20250214 183600 64266143700 96600 96600 96600 96600 0
43 20250214 183500 64266143700 96600 96600 96600 96600 0
44 20250214 183400 64266143700 96600 96600 96600 96600 0
45 20250214 183300 64266143700 96600 96600 96600 96600 0
46 20250214 183200 64266143700 96600 96600 96600 96600 0
47 20250214 183100 64266143700 96600 96600 96600 96600 0
48 20250214 183000 64266143700 96600 96600 96600 96600 0
49 20250214 182900 64266143700 96600 96600 96600 96600 0
50 20250214 182800 64266143700 96600 96600 96600 96600 0
51 20250214 182700 64266143700 96600 96600 96600 96600 0
52 20250214 182600 64266143700 96600 96600 96600 96600 0
53 20250214 182500 64266143700 96600 96600 96600 96600 0
54 20250214 182400 64266143700 96600 96600 96600 96600 0
55 20250214 182300 64266143700 96600 96600 96600 96600 0
56 20250214 182200 64266143700 96600 96600 96600 96600 0
57 20250214 182100 64266143700 96600 96600 96600 96600 0
58 20250214 182000 64266143700 96600 96600 96600 96600 0
59 20250214 181900 64266143700 96600 96600 96600 96600 0
60 20250214 181800 64266143700 96600 96600 96600 96600 0
61 20250214 181700 64266143700 96600 96600 96600 96600 0
62 20250214 181600 64266143700 96600 96600 96600 96600 22313
63 20250214 181500 64266143700 96600 96600 96600 96600 0
64 20250214 181400 64266143700 96600 96600 96600 96600 0
65 20250214 181300 64266143700 96600 96600 96600 96600 0
66 20250214 181200 64266143700 96600 96600 96600 96600 0
67 20250214 181100 64266143700 96600 96600 96600 96600 0
68 20250214 181000 64266143700 96600 96600 96600 96600 0
69 20250214 180900 64266143700 96600 96600 96600 96600 0
70 20250214 180800 64266143700 96600 96600 96600 96600 0
71 20250214 180700 64266143700 96600 96600 96600 96600 0
72 20250214 180600 64266143700 96600 96600 96600 96600 0
73 20250214 180500 64266143700 96600 96600 96600 96600 0
74 20250214 180400 64266143700 96600 96600 96600 96600 0
75 20250214 180300 64266143700 96600 96600 96600 96600 0
76 20250214 180200 64266143700 96600 96600 96600 96600 0
77 20250214 180100 64266143700 96600 96600 96600 96600 0
78 20250214 180000 64266143700 96600 96600 96600 96600 0
79 20250214 175900 64266143700 96600 96600 96600 96600 0
80 20250214 175800 64266143700 96600 96600 96600 96600 0
81 20250214 175700 64266143700 96600 96600 96600 96600 0
82 20250214 175600 64266143700 96600 96600 96600 96600 0
83 20250214 175500 64266143700 96600 96600 96600 96600 0
84 20250214 175400 64266143700 96600 96600 96600 96600 0
85 20250214 175300 64266143700 96600 96600 96600 96600 0
86 20250214 175200 64266143700 96600 96600 96600 96600 0
87 20250214 175100 64266143700 96600 96600 96600 96600 0
88 20250214 175000 64266143700 96600 96600 96600 96600 0
89 20250214 174900 64266143700 96600 96600 96600 96600 0
90 20250214 174800 64266143700 96600 96600 96600 96600 0
91 20250214 174700 64266143700 96600 96600 96600 96600 0
92 20250214 174600 64266143700 96600 96600 96600 96600 22313
93 20250214 174500 64266143700 96600 96600 96600 96600 0
94 20250214 174400 64266143700 96600 96600 96600 96600 0
95 20250214 174300 64266143700 96600 96600 96600 96600 0
96 20250214 174200 64266143700 96600 96600 96600 96600 0
97 20250214 174100 64266143700 96600 96600 96600 96600 0
98 20250214 174000 64266143700 96600 96600 96600 96600 0
99 20250214 173900 64266143700 96600 96600 96600 96600 0
100 20250214 173800 64266143700 96600 96600 96600 96600 0
101 20250214 173700 64266143700 96600 96600 96600 96600 0
102 20250214 173600 64266143700 96600 96600 96600 96600 0
103 20250214 173500 64266143700 96600 96600 96600 96600 0
104 20250214 173400 64266143700 96600 96600 96600 96600 0
105 20250214 173300 64266143700 96600 96600 96600 96600 0
106 20250214 173200 64266143700 96600 96600 96600 96600 0
107 20250214 173100 64266143700 96600 96600 96600 96600 0
108 20250214 173000 64266143700 96600 96600 96600 96600 0
109 20250214 172900 64266143700 96600 96600 96600 96600 0
110 20250214 172800 64266143700 96600 96600 96600 96600 0
111 20250214 172700 64266143700 96600 96600 96600 96600 0
112 20250214 172600 64266143700 96600 96600 96600 96600 0
113 20250214 172500 64266143700 96600 96600 96600 96600 0
114 20250214 172400 64266143700 96600 96600 96600 96600 0
115 20250214 172300 64266143700 96600 96600 96600 96600 0
116 20250214 172200 64266143700 96600 96600 96600 96600 0
117 20250214 172100 64266143700 96600 96600 96600 96600 0
118 20250214 172000 64266143700 96600 96600 96600 96600 0
119 20250214 171900 64266143700 96600 96600 96600 96600 0
120 20250214 171800 64266143700 96600 96600 96600 96600 0
121 20250214 171700 64266143700 96600 96600 96600 96600 0
122 20250214 171600 64266143700 96600 96600 96600 96600 22313
123 20250214 171500 64266143700 96600 96600 96600 96600 0
124 20250214 171400 64266143700 96600 96600 96600 96600 0
125 20250214 171300 64266143700 96600 96600 96600 96600 0
126 20250214 171200 64266143700 96600 96600 96600 96600 0
127 20250214 171100 64266143700 96600 96600 96600 96600 0
128 20250214 171000 64266143700 96600 96600 96600 96600 0
129 20250214 170900 64266143700 96600 96600 96600 96600 0
130 20250214 170800 64266143700 96600 96600 96600 96600 0
131 20250214 170700 64266143700 96600 96600 96600 96600 0
132 20250214 170600 64266143700 96600 96600 96600 96600 0
133 20250214 170500 64266143700 96600 96600 96600 96600 0
134 20250214 170400 64266143700 96600 96600 96600 96600 0
135 20250214 170300 64266143700 96600 96600 96600 96600 0
136 20250214 170200 64266143700 96600 96600 96600 96600 0
137 20250214 170100 64266143700 96600 96600 96600 96600 0
138 20250214 170000 64266143700 96600 96600 96600 96600 0
139 20250214 165900 64266143700 96600 96600 96600 96600 0
140 20250214 165800 64266143700 96600 96600 96600 96600 0
141 20250214 165700 64266143700 96600 96600 96600 96600 0
142 20250214 165600 64266143700 96600 96600 96600 96600 0
143 20250214 165500 64266143700 96600 96600 96600 96600 0
144 20250214 165400 64266143700 96600 96600 96600 96600 0
145 20250214 165300 64266143700 96600 96600 96600 96600 0
146 20250214 165200 64266143700 96600 96600 96600 96600 0
147 20250214 165100 64266143700 96600 96600 96600 96600 0
148 20250214 165000 64266143700 96600 96600 96600 96600 0
149 20250214 164900 64266143700 96600 96600 96600 96600 0
150 20250214 164800 64266143700 96600 96600 96600 96600 0
151 20250214 164700 64266143700 96600 96600 96600 96600 0
152 20250214 164600 64266143700 96600 96600 96600 96600 22313
153 20250214 164500 64266143700 96600 96600 96600 96600 0
154 20250214 164400 64266143700 96600 96600 96600 96600 0
155 20250214 164300 64266143700 96600 96600 96600 96600 0
156 20250214 164200 64266143700 96600 96600 96600 96600 0
157 20250214 164100 64266143700 96600 96600 96600 96600 0
158 20250214 164000 64266143700 96600 96600 96600 96600 0
159 20250214 163900 64266143700 96600 96600 96600 96600 0
160 20250214 163800 64266143700 96600 96600 96600 96600 0
161 20250214 163700 64266143700 96600 96600 96600 96600 0
162 20250214 163600 64266143700 96600 96600 96600 96600 0
163 20250214 163500 64266143700 96600 96600 96600 96600 0
164 20250214 163400 64266143700 96600 96600 96600 96600 0
165 20250214 163300 64266143700 96600 96600 96600 96600 0
166 20250214 163200 64266143700 96600 96600 96600 96600 0
167 20250214 163100 64266143700 96600 96600 96600 96600 0
168 20250214 163000 64266143700 96600 96600 96600 96600 0
169 20250214 162900 64266143700 96600 96600 96600 96600 0
170 20250214 162800 64266143700 96600 96600 96600 96600 0
171 20250214 162700 64266143700 96600 96600 96600 96600 0
172 20250214 162600 64266143700 96600 96600 96600 96600 0
173 20250214 162500 64266143700 96600 96600 96600 96600 0
174 20250214 162400 64266143700 96600 96600 96600 96600 0
175 20250214 162300 64266143700 96600 96600 96600 96600 0
176 20250214 162200 64266143700 96600 96600 96600 96600 0
177 20250214 162100 64266143700 96600 96600 96600 96600 0
178 20250214 162000 64266143700 96600 96600 96600 96600 0
179 20250214 161900 64266143700 96600 96600 96600 96600 0
180 20250214 161800 64266143700 96600 96600 96600 96600 0
181 20250214 161700 64266143700 96600 96600 96600 96600 0
182 20250214 161600 64266143700 96600 96600 96600 96600 22313
183 20250214 161500 64266143700 96600 96600 96600 96600 0
184 20250214 161400 64266143700 96600 96600 96600 96600 0
185 20250214 161300 64266143700 96600 96600 96600 96600 0
186 20250214 161200 64266143700 96600 96600 96600 96600 0
187 20250214 161100 64266143700 96600 96600 96600 96600 0
188 20250214 161000 64266143700 96600 96600 96600 96600 0
189 20250214 160900 64266143700 96600 96600 96600 96600 0
190 20250214 160800 64266143700 96600 96600 96600 96600 0
191 20250214 160700 64266143700 96600 96600 96600 96600 0
192 20250214 160600 64266143700 96600 96600 96600 96600 0
193 20250214 160500 64266143700 96600 96600 96600 96600 0
194 20250214 160400 64266143700 96600 96600 96600 96600 0
195 20250214 160300 64266143700 96600 96600 96600 96600 0
196 20250214 160200 64266143700 96600 96600 96600 96600 0
197 20250214 160100 64266143700 96600 96600 96600 96600 0
198 20250214 160000 64266143700 96600 96600 96600 96600 0
199 20250214 155900 64266143700 96600 96600 96600 96600 0
200 20250214 155800 64266143700 96600 96600 96600 96600 0
201 20250214 155700 64266143700 96600 96600 96600 96600 0
202 20250214 155600 64266143700 96600 96600 96600 96600 0
203 20250214 155500 64266143700 96600 96600 96600 96600 0
204 20250214 155400 64266143700 96600 96600 96600 96600 0
205 20250214 155300 64266143700 96600 96600 96600 96600 0
206 20250214 155200 64266143700 96600 96600 96600 96600 0
207 20250214 155100 64266143700 96600 96600 96600 96600 0
208 20250214 155000 64266143700 96600 96600 96600 96600 0
209 20250214 154900 64266143700 96600 96600 96600 96600 0
210 20250214 154800 64266143700 96600 96600 96600 96600 0
211 20250214 154700 64266143700 96600 96600 96600 96600 0
212 20250214 154600 64266143700 96600 96600 96600 96600 22313
213 20250214 154500 64266143700 96600 96600 96600 96600 0
214 20250214 154400 64266143700 96600 96600 96600 96600 0
215 20250214 154300 64266143700 96600 96600 96600 96600 0
216 20250214 154200 64266143700 96600 96600 96600 96600 0
217 20250214 154100 64266143700 96600 96600 96600 96600 0
218 20250214 154000 64266143700 96600 96600 96600 96600 0
219 20250214 153900 64266143700 96600 96600 96600 96600 0
220 20250214 153800 64266143700 96600 96600 96600 96600 0
221 20250214 153700 64266143700 96600 96600 96600 96600 0
222 20250214 153600 64266143700 96600 96600 96600 96600 0
223 20250214 153500 64266143700 96600 96600 96600 96600 0
224 20250214 153400 64266143700 96600 96600 96600 96600 0
225 20250214 153300 64266143700 96600 96600 96600 96600 0
226 20250214 153200 64266143700 96600 96600 96600 96600 0
227 20250214 153100 64266143700 96600 96600 96600 96600 0
228 20250214 153000 64266143700 96600 96600 96600 96600 22313
229 20250214 152900 62110707900 96400 96400 96400 96400 0
230 20250214 152800 62110707900 96400 96400 96400 96400 0
231 20250214 152700 62110707900 96400 96400 96400 96400 0
232 20250214 152600 62110707900 96400 96400 96400 96400 0
233 20250214 152500 62110707900 96400 96400 96400 96400 0
234 20250214 152400 62110707900 96400 96400 96400 96400 0
235 20250214 152300 62110707900 96400 96400 96400 96400 0
236 20250214 152200 62110707900 96400 96400 96400 96400 0
237 20250214 152100 62110707900 96400 96400 96400 96400 0
238 20250214 152000 62110707900 96400 96400 96400 96400 0
239 20250214 151900 62110707900 96400 96600 96600 96400 734
240 20250214 151800 62039846300 96600 96700 96700 96500 1148
241 20250214 151700 61928921400 96600 96700 96800 96600 1726
242 20250214 151600 61762026400 96600 96700 96800 96600 1903
243 20250214 151500 61578018100 96600 96400 96700 96400 2320
244 20250214 151400 61354201000 96400 96700 96700 96400 2477
245 20250214 151300 61115120500 96600 96500 96700 96500 1216
246 20250214 151200 60997640800 96500 96700 96700 96500 1287
247 20250214 151100 60873317700 96600 96800 96800 96600 1324
248 20250214 151000 60745295400 96800 96700 96800 96700 2544
249 20250214 150900 60499123700 96700 96800 96800 96700 1479
250 20250214 150800 60355998800 96800 96800 96800 96700 852
251 20250214 150700 60273530400 96800 96800 96800 96700 2039
252 20250214 150600 60076231200 96800 96700 96800 96600 946
253 20250214 150500 59984713200 96600 96700 96800 96600 3535
254 20250214 150400 59642902000 96700 96600 96800 96500 1983
255 20250214 150300 59451110600 96500 96500 96600 96500 1506
256 20250214 150200 59305644900 96600 96500 96600 96500 565
257 20250214 150100 59251073300 96500 96500 96600 96500 1054
258 20250214 150000 59149266800 96500 96600 96700 96500 2004
259 20250214 145900 58955575500 96700 96600 96700 96500 1252
260 20250214 145800 58834564400 96600 96800 96800 96400 3476
261 20250214 145700 58498537700 96800 96800 96800 96700 1159
262 20250214 145600 58386352100 96800 96800 96800 96700 965
263 20250214 145500 58292946400 96800 96700 96800 96700 966
264 20250214 145400 58199445800 96800 96800 96900 96600 2203
265 20250214 145300 57986211200 96900 96900 96900 96800 1149
266 20250214 145200 57874882200 96900 96700 96900 96600 1241
267 20250214 145100 57754826700 96700 96500 96700 96500 1354
268 20250214 145000 57623922400 96600 96500 96700 96400 1965
269 20250214 144900 57434131600 96500 96500 96500 96400 820
270 20250214 144800 57355010300 96500 96500 96500 96400 433
271 20250214 144700 57313230400 96600 96400 96600 96200 1630
272 20250214 144600 57156006400 96400 96300 96500 96100 2091
273 20250214 144500 56954766200 96300 96600 96600 96200 4625
274 20250214 144400 56509498500 96600 96500 96600 96500 654
275 20250214 144300 56446328500 96600 96600 96600 96500 803
276 20250214 144200 56368775700 96600 96500 96600 96400 795
277 20250214 144100 56292000700 96500 96500 96500 96400 838
278 20250214 144000 56211140900 96400 96400 96500 96400 731
279 20250214 143900 56140610200 96400 96600 96600 96400 1181
280 20250214 143800 56026642600 96500 96500 96700 96500 923
281 20250214 143700 55937486400 96500 96600 96600 96500 742
282 20250214 143600 55865819100 96600 96700 96700 96500 790
283 20250214 143500 55789512100 96600 96600 96700 96400 509
284 20250214 143400 55740348100 96600 96700 96700 96400 862
285 20250214 143300 55657089900 96600 96400 96700 96300 1454
286 20250214 143200 55516754500 96400 96500 96700 95900 13716
287 20250214 143100 54199092100 96500 96600 96700 96500 942
288 20250214 143000 54108078100 96600 96600 96600 96400 422
289 20250214 142900 54067319800 96600 96500 96700 96400 1285
290 20250214 142800 53943227800 96600 96600 96600 96500 727
291 20250214 142700 53873007100 96600 96600 96600 96500 770
292 20250214 142600 53798639800 96500 96400 96600 96400 1034
293 20250214 142500 53698804800 96500 96800 96800 96400 2069
294 20250214 142400 53498776300 96700 96700 96800 96700 834
295 20250214 142300 53418068000 96700 96600 96700 96500 1410
296 20250214 142200 53281758000 96600 96600 96600 96500 831
297 20250214 142100 53201487400 96600 96500 96600 96500 1161
298 20250214 142000 53089346400 96600 96600 96600 96500 693
299 20250214 141900 53022422800 96600 96500 96600 96400 528
300 20250214 141800 52971467500 96500 96600 96600 96400 1141
301 20250214 141700 52861376100 96600 96500 96600 96400 1033
302 20250214 141600 52761651600 96500 96500 96500 96400 674
303 20250214 141500 52696621400 96500 96500 96500 96400 807
304 20250214 141400 52618755500 96500 96500 96500 96400 680
305 20250214 141300 52553143100 96500 96500 96500 96400 921
306 20250214 141200 52464307600 96500 96400 96500 96400 548
307 20250214 141100 52411437600 96400 96500 96600 96400 888
308 20250214 141000 52325716300 96500 96400 96600 96400 418
309 20250214 140900 52285367500 96500 96500 96600 96300 1025
310 20250214 140800 52186443200 96500 96500 96600 96400 670
311 20250214 140700 52121777600 96500 96500 96600 96400 742
312 20250214 140600 52050167500 96600 96500 96600 96400 675
313 20250214 140500 51985041400 96400 96400 96700 96400 796
314 20250214 140400 51908205300 96500 96600 96600 96400 797
315 20250214 140300 51831274100 96500 96700 96700 96500 854
316 20250214 140200 51748754800 96700 96600 96700 96500 772
317 20250214 140100 51674114800 96600 96500 96600 96500 784
318 20250214 140000 51598387200 96500 96700 96700 96500 572
319 20250214 135900 51543139100 96600 96500 96700 96500 1076
320 20250214 135800 51439189300 96600 96700 96700 96500 673
321 20250214 135700 51374196700 96700 96500 96700 96500 612
322 20250214 135600 51315072700 96600 96500 96600 96400 741
323 20250214 135500 51243516800 96500 96500 96500 96400 715
324 20250214 135400 51174542200 96500 96500 96500 96400 874
325 20250214 135300 51090256500 96500 96400 96500 96400 503
326 20250214 135200 51041722400 96400 96500 96500 96300 1193
327 20250214 135100 50926693800 96500 96500 96500 96300 986
328 20250214 135000 50831622200 96500 96500 96600 96400 550
329 20250214 134900 50778558300 96500 96500 96600 96400 786
330 20250214 134800 50702701500 96500 96300 96500 96300 560
331 20250214 134700 50648702500 96400 96500 96600 96300 1062
332 20250214 134600 50546295300 96500 96500 96600 96400 684
333 20250214 134500 50480286000 96500 96500 96600 96400 1114
334 20250214 134400 50372757300 96600 96600 96700 96500 549
335 20250214 134300 50319729000 96600 96500 96700 96500 640
336 20250214 134200 50257853800 96500 96500 96600 96500 489
337 20250214 134100 50210627400 96600 96600 96600 96500 600
338 20250214 134000 50152685800 96500 96600 96600 96500 558
339 20250214 133900 50098800300 96600 96500 96600 96500 581
340 20250214 133800 50042686500 96600 96600 96700 96600 561
341 20250214 133700 49988469600 96600 96500 96700 96500 500
342 20250214 133600 49940151000 96500 96600 96600 96500 667
343 20250214 133500 49875729000 96600 96700 96800 96400 1982
344 20250214 133400 49684166500 96700 96500 96700 96500 1263
345 20250214 133300 49562175000 96600 96600 96700 96500 1952
346 20250214 133200 49373587400 96600 96500 96600 96500 729
347 20250214 133100 49303204300 96400 96500 96500 96400 573
348 20250214 133000 49247922700 96400 96500 96500 96400 701
349 20250214 132900 49180295400 96500 96400 96500 96300 547
350 20250214 132800 49127525000 96500 96300 96500 96300 772
351 20250214 132700 49053138300 96300 96600 96700 95800 6179
352 20250214 132600 48459162500 96600 96600 96700 96600 978
353 20250214 132500 48364645400 96700 96700 96800 96600 453
354 20250214 132400 48320845300 96700 96600 96700 96500 362
355 20250214 132300 48285850200 96500 96500 96600 96400 1150
356 20250214 132200 48174902600 96400 96900 96900 96400 2753
357 20250214 132100 47908740100 96800 96900 96900 96800 403
358 20250214 132000 47869701100 96900 96700 96900 96600 2910
359 20250214 131900 47588232900 96700 96600 96700 96500 347
360 20250214 131800 47554713900 96600 96500 96600 96500 591
361 20250214 131700 47497644300 96500 96500 96600 96500 798
362 20250214 131600 47420580000 96600 96700 96700 96500 791
363 20250214 131500 47344187900 96600 97000 97000 96500 1394
364 20250214 131400 47209281300 96900 97000 97000 96900 1155
365 20250214 131300 47097284100 97000 97300 97400 96900 5005
366 20250214 131200 46610670400 97400 97400 97400 97300 1046
367 20250214 131100 46508809800 97400 97400 97400 97300 1457
368 20250214 131000 46366905500 97400 97300 97400 97200 2152
369 20250214 130900 46157463400 97200 97100 97300 97000 3742
370 20250214 130800 45793933500 97000 96800 97100 96700 5089
371 20250214 130700 45300454400 96800 96700 96800 96700 923
372 20250214 130600 45211120600 96800 96700 96800 96700 859
373 20250214 130500 45127982000 96800 96800 96800 96700 676
374 20250214 130400 45062551500 96800 96700 96800 96600 1086
375 20250214 130300 44957523300 96700 96600 96700 96500 946
376 20250214 130200 44866130500 96600 96600 96700 96500 993
377 20250214 130100 44770219100 96700 96500 96700 96500 1203
378 20250214 130000 44654032400 96600 96600 96700 96500 1309
379 20250214 125900 44527594400 96600 96500 96600 96400 955
380 20250214 125800 44435402900 96500 96400 96500 96300 1317
381 20250214 125700 44308397000 96400 96300 96400 96300 1103
382 20250214 125600 44202134300 96300 96500 96500 96300 1548
383 20250214 125500 44052919500 96500 96500 96600 96400 717
384 20250214 125400 43983746900 96500 96400 96500 96400 1828
385 20250214 125300 43807452300 96400 96400 96400 96300 247
386 20250214 125200 43783652300 96300 96200 96400 96100 2558
387 20250214 125100 43537411800 96200 96100 96200 96100 661
388 20250214 125000 43473846500 96100 96200 96200 96100 1390
389 20250214 124900 43340229500 96100 96400 96500 96100 2000
390 20250214 124800 43147630800 96400 96500 96500 96400 883
391 20250214 124700 43062478200 96500 96500 96600 96400 993
392 20250214 124600 42966668600 96500 96600 96600 96500 376
393 20250214 124500 42930362600 96600 96600 96600 96500 417
394 20250214 124400 42890089900 96600 96500 96600 96500 477
395 20250214 124300 42844033000 96500 96500 96600 96500 352
396 20250214 124200 42810053300 96500 96700 96700 96500 532
397 20250214 124100 42758658700 96700 96700 96700 96600 542
398 20250214 124000 42706262600 96700 96700 96700 96600 244
399 20250214 123900 42682675300 96600 96800 96800 96600 1012
400 20250214 123800 42584806900 96800 96600 96800 96600 1803
401 20250214 123700 42410453700 96600 96600 96700 96600 308
402 20250214 123600 42380678200 96600 96700 96700 96600 372
403 20250214 123500 42344716100 96700 96700 96700 96600 478
404 20250214 123400 42298507400 96700 96700 96700 96600 493
405 20250214 123300 42250857700 96700 96700 96700 96600 451
406 20250214 123200 42207271000 96700 96600 96700 96600 487
407 20250214 123100 42160183300 96700 96700 96700 96600 674
408 20250214 123000 42095053300 96600 96700 96700 96600 355
409 20250214 122900 42060736300 96700 96700 96700 96600 384
410 20250214 122800 42023612800 96600 96600 96700 96600 402
411 20250214 122700 41984752200 96600 96500 96700 96500 1012
412 20250214 122600 41886993200 96500 96500 96600 96500 394
413 20250214 122500 41848953900 96600 96700 96700 96500 1364
414 20250214 122400 41717159700 96600 96800 96800 96600 1064
415 20250214 122300 41614289800 96800 96800 96800 96700 196
416 20250214 122200 41595322400 96800 96700 96800 96700 563
417 20250214 122100 41540836900 96700 96800 96800 96700 407
418 20250214 122000 41501464000 96800 96800 96800 96700 415
419 20250214 121900 41461307500 96700 96700 96800 96700 495
420 20250214 121800 41413404200 96800 96700 96800 96700 664
421 20250214 121700 41349172300 96700 96800 96800 96700 388
422 20250214 121600 41311637900 96800 96800 96800 96700 482
423 20250214 121500 41264985300 96800 96800 96800 96700 440
424 20250214 121400 41222418300 96700 96800 96800 96700 462
425 20250214 121300 41177721000 96800 96700 96800 96700 421
426 20250214 121200 41136976800 96700 96800 96800 96700 1325
427 20250214 121100 41008779500 96800 96900 97000 96700 816
428 20250214 121000 40929779100 96900 97100 97100 96900 1000
429 20250214 120900 40832797200 97000 97100 97200 97000 2315
430 20250214 120800 40608006800 97200 97200 97200 97100 450
431 20250214 120700 40564280600 97200 97200 97200 97100 179
432 20250214 120600 40546886000 97200 97100 97200 97100 1064
433 20250214 120500 40443478500 97200 97300 97300 97100 276
434 20250214 120400 40416638000 97100 97200 97300 97100 548
435 20250214 120300 40363357900 97300 97300 97400 97200 711
436 20250214 120200 40294201500 97300 97500 97500 97200 3648
437 20250214 120100 39938949800 97500 97500 97500 97400 546
438 20250214 120000 39885742200 97500 97500 97500 97400 490
439 20250214 115900 39837972700 97400 97500 97500 97400 547
440 20250214 115800 39784648100 97500 97500 97500 97400 561
441 20250214 115700 39729962500 97500 97300 97500 97300 740
442 20250214 115600 39657850000 97300 97400 97400 97300 1760
443 20250214 115500 39486438600 97400 97200 97400 97200 2492
444 20250214 115400 39243958100 97300 97100 97300 97100 670
445 20250214 115300 39178806800 97200 97100 97200 97100 1333
446 20250214 115200 39049253400 97200 97200 97200 97100 289
447 20250214 115100 39021169100 97200 97100 97200 97000 1013
448 20250214 115000 38922796600 97200 97100 97200 97100 628
449 20250214 114900 38861762700 97100 97100 97200 97100 195
450 20250214 114800 38842813200 97200 97200 97200 97100 491
451 20250214 114700 38795100000 97200 97100 97200 97100 544
452 20250214 114600 38742265300 97000 97100 97100 97000 620
453 20250214 114500 38682080200 97100 97000 97100 96900 713
454 20250214 114400 38612909400 97000 96900 97000 96800 634
455 20250214 114300 38551455800 96900 96900 97000 96800 873
456 20250214 114200 38466875100 96900 96900 96900 96800 323
457 20250214 114100 38435579900 96800 96900 96900 96800 158
458 20250214 114000 38420273900 96900 97100 97100 96800 2420
459 20250214 113900 38185555100 97100 97100 97200 97000 1941
460 20250214 113800 37996989300 97100 97100 97100 97000 307
461 20250214 113700 37967185700 97000 97100 97100 97000 942
462 20250214 113600 37875752500 97100 97100 97100 97000 457
463 20250214 113500 37831392400 97100 97100 97100 97000 304
464 20250214 113400 37801889300 97100 97100 97100 97000 679
465 20250214 113300 37735970400 97100 97000 97100 96900 1535
466 20250214 113200 37587060800 96900 96900 97000 96800 727
467 20250214 113100 37516625600 96800 96900 96900 96800 280
468 20250214 113000 37489508400 96900 96700 96900 96700 1083
469 20250214 112900 37384610500 96800 96800 96800 96700 246
470 20250214 112800 37360805900 96800 96800 96800 96600 920
471 20250214 112700 37271811700 96700 97100 97100 96700 4204
472 20250214 112600 36864560600 97100 97300 97300 97000 4716
473 20250214 112500 36406542400 97300 97200 97300 97200 426
474 20250214 112400 36365112200 97300 97300 97300 97200 821
475 20250214 112300 36285256000 97200 97300 97300 97200 322
476 20250214 112200 36253932600 97300 97200 97300 97100 1418
477 20250214 112100 36116071800 97200 97200 97200 97100 669
478 20250214 112000 36051059500 97200 97200 97200 97100 692
479 20250214 111900 35983823100 97200 97200 97200 97100 532
480 20250214 111800 35932122400 97100 97100 97200 97000 701
481 20250214 111700 35864017000 97100 97000 97100 97000 2235
482 20250214 111600 35647105400 97000 96900 97000 96800 1047
483 20250214 111500 35545644200 96800 96900 96900 96800 819
484 20250214 111400 35466323500 96900 96700 97000 96700 5581
485 20250214 111300 34925817100 96700 96500 96900 96400 4479
486 20250214 111200 34492840900 96500 96500 96600 96400 701
487 20250214 111100 34425196200 96500 96500 96500 96400 836
488 20250214 111000 34344535900 96500 96400 96500 96300 506
489 20250214 110900 34295729000 96500 96300 96500 96300 473
490 20250214 110800 34250116900 96500 96400 96800 96300 3441
491 20250214 110700 33917915800 96300 96500 96500 96300 1539
492 20250214 110600 33769625300 96500 96400 96500 96400 432
493 20250214 110500 33727946600 96500 96700 96700 96400 1353
494 20250214 110400 33597351100 96700 96800 96800 96600 889
495 20250214 110300 33511399200 96700 96700 96800 96600 790
496 20250214 110200 33434978200 96800 96700 96900 96700 753
497 20250214 110100 33362089000 96700 96700 96900 96700 1052
498 20250214 110000 33260265400 96700 97100 97100 96700 2269
499 20250214 105900 33040474800 97100 97000 97100 96900 1120
500 20250214 105800 32931815800 97000 96800 97000 96800 798
501 20250214 105700 32854504100 96800 96900 96900 96800 635
502 20250214 105600 32792990000 96900 96900 96900 96800 733
503 20250214 105500 32721987900 96900 96800 96900 96700 761
504 20250214 105400 32648277000 96800 96800 96900 96700 614
505 20250214 105300 32588829100 96800 96800 96900 96700 637
506 20250214 105200 32527143400 96900 96900 96900 96700 1196
507 20250214 105100 32411339300 96700 97100 97200 96700 2636
508 20250214 105000 32155887900 97200 97200 97200 97100 1209
509 20250214 104900 32038443300 97100 97200 97200 97100 543
510 20250214 104800 31985674500 97200 97200 97300 97000 1169
511 20250214 104700 31872102000 97300 97500 97500 97000 3640
512 20250214 104600 31518042600 97400 97600 97700 97400 3125
513 20250214 104500 31213091600 97600 97300 97600 97200 6382
514 20250214 104400 30591211500 97300 97000 97300 96900 8613
515 20250214 104300 29755092100 96900 96900 97000 96900 2696
516 20250214 104200 29493629000 97000 96900 97000 96800 2517
517 20250214 104100 29249813200 96800 96700 96900 96700 2877
518 20250214 104000 28971411200 96700 96700 96700 96600 429
519 20250214 103900 28929948900 96700 96700 96700 96600 770
520 20250214 103800 28855515300 96600 96800 96800 96600 815
521 20250214 103700 28776693700 96700 96800 96800 96700 772
522 20250214 103600 28701999800 96800 96700 96800 96700 543
523 20250214 103500 28649447300 96800 96800 96800 96700 386
524 20250214 103400 28612091300 96800 96800 96900 96700 3328
525 20250214 103300 28289767400 96800 96800 96800 96600 1904
526 20250214 103200 28105543000 96800 96700 96800 96600 2514
527 20250214 103100 27862411700 96700 96600 96700 96600 918
528 20250214 103000 27773685600 96600 96500 96700 96500 2712
529 20250214 102900 27511629800 96500 96400 96600 96300 2551
530 20250214 102800 27265530200 96400 96300 96400 96200 739
531 20250214 102700 27194358400 96300 96300 96300 96100 719
532 20250214 102600 27125135000 96300 96300 96300 96100 1789
533 20250214 102500 26952975200 96300 96300 96300 96100 904
534 20250214 102400 26865995800 96300 96100 96300 96100 794
535 20250214 102300 26789629100 96100 96100 96300 96000 2235
536 20250214 102200 26574800000 96100 95900 96100 95900 421
537 20250214 102100 26534397800 96000 96000 96000 95900 484
538 20250214 102000 26487943900 95900 96000 96100 95900 1344
539 20250214 101900 26358961900 96100 96100 96100 96000 734
540 20250214 101800 26288443000 96100 96100 96100 96000 912
541 20250214 101700 26200843700 96000 96000 96100 95900 1363
542 20250214 101600 26069981100 96000 95900 96100 95800 986
543 20250214 101500 25975341100 95800 95900 96000 95600 1271
544 20250214 101400 25853482100 95900 96000 96000 95700 2470
545 20250214 101300 25616788300 96000 95900 96000 95700 1582
546 20250214 101200 25465129900 95800 96000 96000 95800 1046
547 20250214 101100 25364843300 96000 96500 96500 95900 3302
548 20250214 101000 25047030900 96500 96400 96600 96400 1356
549 20250214 100900 24916213200 96500 96700 96700 96400 1740
550 20250214 100800 24748297700 96700 96800 96800 96500 2273
551 20250214 100700 24528632600 96800 96700 96800 96600 2748
552 20250214 100600 24262873900 96700 96600 96700 96500 1857
553 20250214 100500 24083429600 96500 96500 96600 96300 1794
554 20250214 100400 23910347800 96400 96300 96500 96100 1751
555 20250214 100300 23741765600 96300 95800 96300 95600 4264
556 20250214 100200 23332427400 95800 96000 96000 95600 1442
557 20250214 100100 23194330000 96000 96500 96700 95900 4032
558 20250214 100000 22805944400 96600 97000 97000 96600 2517
559 20250214 095900 22562516200 97000 97000 97000 96800 2672
560 20250214 095800 22303569400 97000 96900 97000 96800 4201
561 20250214 095700 21896397500 96900 96800 96900 96700 3114
562 20250214 095600 21594769300 96800 96800 96900 96600 2235
563 20250214 095500 21378477100 96800 96700 96800 96500 3751
564 20250214 095400 21015925300 96600 96500 96800 96500 2259
565 20250214 095300 20797567400 96500 96400 96600 96300 3870
566 20250214 095200 20424179600 96400 95900 96600 95800 32225
567 20250214 095100 17327976000 95900 95900 96000 95800 3645
568 20250214 095000 16978445400 95800 95800 95900 95800 481
569 20250214 094900 16932352400 95800 95900 95900 95700 2204
570 20250214 094800 16721156900 95900 95800 95900 95800 2733
571 20250214 094700 16459238300 95800 95700 95800 95500 1446
572 20250214 094600 16320891900 95700 95700 95900 95600 2007
573 20250214 094500 16128780800 95700 95800 95800 95700 1682
574 20250214 094400 15967660000 95900 95500 95900 95500 3675
575 20250214 094300 15615801600 95600 95700 95800 95400 1623
576 20250214 094200 15460560700 95800 95500 95800 95400 1597
577 20250214 094100 15307840700 95500 95300 95600 95300 1556
578 20250214 094000 15159241300 95400 95500 95600 95200 3564
579 20250214 093900 14819106500 95400 95400 95500 95400 1832
580 20250214 093800 14644266700 95400 95800 95900 95300 2005
581 20250214 093700 14452790300 95800 95900 96000 95700 1771
582 20250214 093600 14283087300 96000 95700 96000 95600 12659
583 20250214 093500 13069809400 95700 95300 95700 95200 3943
584 20250214 093400 12693312000 95300 95100 95300 95000 1806
585 20250214 093300 12521317000 95200 95200 95200 94900 696
586 20250214 093200 12455133800 95100 94900 95200 94800 2284
587 20250214 093100 12238108800 94900 95000 95000 94800 925
588 20250214 093000 12150311000 95000 95300 95400 94900 1883
589 20250214 092900 11971160700 95300 95200 95300 95000 1424
590 20250214 092800 11835538100 95200 95200 95200 95000 1310
591 20250214 092700 11710885200 95200 95000 95200 94900 2102
592 20250214 092600 11511128600 95000 95400 95400 94800 2036
593 20250214 092500 11317510500 95400 95500 95500 95000 2486
594 20250214 092400 11080512200 95500 95700 95700 95300 2176
595 20250214 092300 10872557900 95600 95600 95700 95500 1348
596 20250214 092200 10743619400 95600 95800 95800 95500 2708
597 20250214 092100 10484591200 95800 95400 95800 95400 7128
598 20250214 092000 9803181200 95400 95300 95500 95100 3982
599 20250214 091900 9423499200 95200 95200 95300 95100 1066
600 20250214 091800 9322014600 95100 95100 95200 95000 1715
601 20250214 091700 9158937800 95100 95200 95600 95000 11813
602 20250214 091600 8032251900 95200 94700 95200 94600 8846
603 20250214 091500 7191316900 94600 95000 95000 94600 2898
604 20250214 091400 6916434600 95000 94800 95000 94800 2709
605 20250214 091300 6659492600 94800 94700 95000 94500 5317
606 20250214 091200 6155386400 94700 94800 94800 94500 627
607 20250214 091100 6096046100 94800 94300 94900 94300 2247
608 20250214 091000 5883664000 94300 94200 94400 94100 1384
609 20250214 090900 5753213800 94300 94300 94400 94100 2106
610 20250214 090800 5554610000 94200 94300 94500 94200 1673
611 20250214 090700 5396745500 94300 94700 94800 94300 1831
612 20250214 090600 5223662200 94500 95200 95300 94500 4078
613 20250214 090500 4836122700 95200 94900 95400 94700 6822
614 20250214 090400 4187489500 94900 94300 95000 94200 5895
615 20250214 090300 3629244800 94200 93500 94300 93500 8966
616 20250214 090200 2787154000 93700 93500 93800 93200 8976
617 20250214 090100 1946568100 93300 92300 93700 92200 7156
618 20250214 090000 1279232600 92300 91900 93500 91500 13837